Skip to main content

Amtech Systems Inc (NQ: ASYS )

5.370 +0.040 (+0.75%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.00 21.01 20.10 20.70 451,950 -0.27(-1.29%)
Nov 29, 2010 20.79 21.69 20.04 20.97 874,885 +1.03(+5.18%)
Nov 26, 2010 18.68 19.99 18.52 19.94 204,605 +1.10(+5.83%)
Nov 24, 2010 18.67 18.84 18.84 18.84 240,837 +0.39(+2.11%)
Nov 23, 2010 17.78 18.63 17.62 18.45 299,850 +0.48(+2.67%)
Nov 22, 2010 17.79 17.98 17.47 17.97 283,496 +0.47(+2.69%)
Nov 19, 2010 17.07 17.82 16.89 17.50 270,505 +0.50(+2.94%)
Nov 18, 2010 16.50 17.32 16.05 17.00 601,590 +1.24(+7.87%)
Nov 17, 2010 18.45 18.45 15.55 15.76 1,276,252 -2.79(-15.04%)
Nov 16, 2010 18.47 18.92 18.38 18.55 316,627 +0.06(+0.32%)
Nov 15, 2010 19.73 20.73 18.31 18.49 1,153,523 +1.21(+7.00%)
Nov 12, 2010 16.98 17.39 16.65 17.28 158,909 +0.16(+0.93%)
Nov 11, 2010 16.85 17.94 16.85 17.12 186,337 +0.01(+0.06%)
Nov 10, 2010 17.36 17.38 16.40 17.11 179,318 -0.33(-1.89%)
Nov 09, 2010 18.45 18.73 17.18 17.44 199,683 -1.03(-5.58%)
Nov 08, 2010 18.12 18.70 18.07 18.47 97,790 +0.20(+1.09%)
Nov 05, 2010 18.87 18.96 18.20 18.27 118,019 -0.49(-2.61%)
Nov 04, 2010 17.36 18.95 17.32 18.76 369,585 +1.56(+9.07%)
Nov 03, 2010 17.25 17.35 16.88 17.20 66,253 +0.07(+0.41%)
Nov 02, 2010 17.35 17.35 16.91 17.13 84,002 -0.14(-0.81%)
Nov 01, 2010 17.49 17.80 16.88 17.27 208,357 +0.53(+3.17%)
Oct 29, 2010 16.81 17.18 16.39 16.74 160,715 -0.19(-1.12%)
Oct 28, 2010 17.50 17.65 16.73 16.93 97,230 -0.57(-3.26%)
Oct 27, 2010 17.00 17.67 16.90 17.50 89,846 -0.09(-0.51%)
Oct 25, 2010 17.37 17.85 17.37 17.59 139,596 +0.24(+1.38%)
Oct 22, 2010 16.74 17.44 16.50 17.35 194,985 +0.73(+4.39%)
Oct 21, 2010 17.51 17.75 16.15 16.62 310,514 -0.75(-4.32%)
Oct 20, 2010 18.11 18.52 17.03 17.37 337,022 -0.74(-4.09%)
Oct 19, 2010 19.27 19.64 17.63 18.11 258,514 -1.55(-7.88%)
Oct 18, 2010 19.44 19.94 18.54 19.66 391,549 +0.21(+1.08%)
Oct 15, 2010 18.85 19.67 18.77 19.45 457,680 +0.94(+5.08%)
Oct 14, 2010 17.55 18.80 17.33 18.51 381,114 +0.85(+4.81%)
Oct 13, 2010 18.11 18.38 17.50 17.66 177,846 -0.43(-2.38%)
Oct 12, 2010 17.43 18.44 16.78 18.09 285,483 +0.67(+3.85%)
Oct 11, 2010 18.15 18.60 17.18 17.42 342,659 -0.63(-3.49%)
Oct 08, 2010 18.31 18.44 17.87 18.05 135,995 -0.26(-1.42%)
Oct 07, 2010 18.42 18.45 17.56 18.31 182,745 -0.08(-0.44%)
Oct 06, 2010 19.00 19.00 18.06 18.39 203,147 -0.51(-2.70%)
Oct 05, 2010 17.62 19.04 17.62 18.90 618,497 +1.59(+9.19%)
Oct 04, 2010 17.89 18.27 17.11 17.31 165,479 -0.56(-3.13%)
Oct 01, 2010 18.12 18.44 17.54 17.87 130,051 -0.09(-0.50%)
Sep 30, 2010 18.30 18.57 17.53 17.96 145,123 -0.19(-1.05%)
Sep 29, 2010 18.27 18.30 17.88 18.15 113,646 +0.01(+0.06%)
Sep 28, 2010 18.37 18.37 17.66 18.14 159,580 -0.11(-0.60%)
Sep 27, 2010 17.80 18.36 17.56 18.25 269,169 +0.57(+3.22%)
Sep 24, 2010 17.54 17.79 17.32 17.68 279,443 +0.48(+2.79%)
Sep 23, 2010 16.00 17.75 15.75 17.20 758,225 +1.19(+7.43%)
Sep 22, 2010 15.93 16.38 15.40 16.01 184,852 +0.20(+1.27%)
Sep 21, 2010 15.43 16.20 15.10 15.81 357,983 +0.36(+2.33%)
Sep 20, 2010 15.30 15.65 14.89 15.45 156,774 +0.23(+1.51%)
Sep 17, 2010 16.24 16.38 14.79 15.22 252,897 -0.69(-4.34%)
Sep 15, 2010 15.59 16.16 15.25 15.91 166,966 +0.20(+1.27%)
Sep 14, 2010 15.75 16.27 15.50 15.71 213,443 +0.03(+0.19%)
Sep 13, 2010 15.10 15.81 15.02 15.68 211,344 +0.75(+5.02%)
Sep 10, 2010 15.50 15.54 14.64 14.93 341,379 -0.56(-3.62%)
Sep 09, 2010 15.75 16.15 15.37 15.49 276,309 -0.24(-1.53%)
Sep 08, 2010 16.08 16.20 15.55 15.73 161,906 -0.22(-1.38%)
Sep 07, 2010 15.95 16.97 15.95 15.95 543,280 +0.03(+0.19%)
Sep 03, 2010 15.98 16.49 15.80 15.92 408,230 +0.14(+0.89%)
Sep 02, 2010 14.78 15.80 14.78 15.78 619,368 +1.51(+10.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.